三精テクノロジーズ(6357)の株価時系列情報
三精テクノロジーズ(6357)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 879 | 879 | 855 | 860 | 36,000 |
| 1984/12/27 | 875 | 880 | 870 | 879 | 70,000 |
| 1984/12/26 | 909 | 910 | 909 | 910 | 10,000 |
| 1984/12/25 | 915 | 925 | 905 | 910 | 29,000 |
| 1984/12/24 | 931 | 931 | 907 | 907 | 32,000 |
| 1984/12/22 | 965 | 965 | 950 | 950 | 30,000 |
| 1984/12/21 | 980 | 980 | 956 | 965 | 276,000 |
| 1984/12/20 | 966 | 985 | 959 | 965 | 495,000 |
| 1984/12/19 | 970 | 975 | 946 | 960 | 216,000 |
| 1984/12/18 | 944 | 980 | 940 | 975 | 1,017,000 |
| 1984/12/17 | 932 | 950 | 930 | 945 | 269,000 |
| 1984/12/15 | 920 | 930 | 920 | 930 | 273,000 |
| 1984/12/14 | 870 | 910 | 870 | 910 | 176,000 |
| 1984/12/12 | 875 | 875 | 870 | 870 | 51,000 |
| 1984/12/11 | 875 | 890 | 874 | 890 | 22,000 |
| 1984/12/10 | 890 | 890 | 885 | 885 | 7,000 |
| 1984/12/07 | 898 | 898 | 895 | 895 | 17,000 |
| 1984/12/06 | 900 | 900 | 900 | 900 | 2,000 |
| 1984/12/05 | 920 | 920 | 905 | 905 | 20,000 |
| 1984/12/04 | 905 | 910 | 900 | 905 | 22,000 |
| 1984/12/03 | 915 | 915 | 910 | 910 | 2,000 |
| 1984/12/01 | 915 | 920 | 915 | 920 | 2,000 |
| 1984/11/30 | 915 | 920 | 905 | 915 | 13,000 |
| 1984/11/29 | 900 | 930 | 900 | 920 | 34,000 |
| 1984/11/28 | 905 | 905 | 900 | 900 | 10,000 |
| 1984/11/27 | 925 | 925 | 915 | 920 | 18,000 |
| 1984/11/24 | 915 | 933 | 915 | 933 | 6,000 |
| 1984/11/22 | 925 | 925 | 905 | 925 | 36,000 |
| 1984/11/21 | 920 | 930 | 915 | 930 | 11,000 |
| 1984/11/20 | 930 | 930 | 925 | 925 | 5,000 |
| 1984/11/19 | 935 | 935 | 925 | 934 | 16,000 |
| 1984/11/17 | 935 | 938 | 930 | 938 | 8,000 |
| 1984/11/16 | 927 | 940 | 927 | 940 | 6,000 |
| 1984/11/15 | 925 | 940 | 910 | 940 | 28,000 |
| 1984/11/14 | 935 | 935 | 930 | 934 | 4,000 |
| 1984/11/13 | 940 | 940 | 925 | 940 | 28,000 |
| 1984/11/12 | 955 | 960 | 942 | 948 | 22,000 |
| 1984/11/09 | 925 | 963 | 919 | 960 | 35,000 |
| 1984/11/08 | 920 | 925 | 910 | 925 | 10,000 |
| 1984/11/07 | 933 | 935 | 925 | 925 | 6,000 |
| 1984/11/06 | 935 | 938 | 935 | 938 | 5,000 |
| 1984/11/05 | 940 | 940 | 940 | 940 | 36,000 |
| 1984/11/02 | 945 | 955 | 945 | 949 | 41,000 |
| 1984/11/01 | 950 | 960 | 950 | 955 | 18,000 |
| 1984/10/31 | 950 | 960 | 940 | 960 | 22,000 |
| 1984/10/30 | 970 | 970 | 955 | 955 | 24,000 |
| 1984/10/29 | 985 | 985 | 975 | 975 | 10,000 |
| 1984/10/27 | 995 | 995 | 980 | 990 | 124,000 |
| 1984/10/26 | 1,000 | 1,000 | 990 | 995 | 44,000 |
| 1984/10/25 | 1,010 | 1,010 | 990 | 1,000 | 40,000 |
| 1984/10/24 | 995 | 1,020 | 992 | 1,020 | 385,000 |
| 1984/10/23 | 990 | 995 | 970 | 995 | 229,000 |
| 1984/10/22 | 985 | 990 | 978 | 990 | 204,000 |
| 1984/10/20 | 980 | 995 | 975 | 993 | 180,000 |
| 1984/10/19 | 985 | 990 | 968 | 980 | 126,000 |
| 1984/10/18 | 970 | 970 | 955 | 970 | 63,000 |
| 1984/10/17 | 965 | 980 | 951 | 980 | 157,000 |
| 1984/10/16 | 990 | 995 | 975 | 975 | 90,000 |
| 1984/10/15 | 1,010 | 1,020 | 975 | 995 | 315,000 |
| 1984/10/12 | 980 | 1,000 | 963 | 991 | 453,000 |
| 1984/10/11 | 990 | 995 | 970 | 975 | 325,000 |
| 1984/10/09 | 945 | 1,020 | 943 | 995 | 631,000 |
| 1984/10/08 | 950 | 952 | 940 | 950 | 156,000 |
| 1984/10/06 | 955 | 959 | 950 | 955 | 382,000 |
| 1984/10/05 | 930 | 955 | 920 | 955 | 415,000 |
| 1984/10/04 | 920 | 925 | 913 | 925 | 184,000 |
| 1984/10/03 | 920 | 922 | 912 | 920 | 525,000 |
| 1984/10/02 | 895 | 910 | 889 | 910 | 545,000 |
| 1984/10/01 | 893 | 910 | 888 | 890 | 131,000 |
| 1984/09/29 | 883 | 893 | 880 | 893 | 117,000 |
| 1984/09/28 | 870 | 883 | 865 | 880 | 101,000 |
| 1984/09/27 | 875 | 875 | 870 | 870 | 23,000 |
| 1984/09/26 | 885 | 885 | 870 | 875 | 82,000 |
| 1984/09/25 | 885 | 885 | 875 | 883 | 45,000 |
| 1984/09/22 | 859 | 895 | 859 | 885 | 643,000 |
| 1984/09/21 | 860 | 860 | 830 | 860 | 168,000 |
| 1984/09/20 | 845 | 865 | 845 | 865 | 112,000 |
| 1984/09/19 | 840 | 840 | 835 | 840 | 21,000 |
| 1984/09/18 | 835 | 840 | 835 | 840 | 12,000 |
| 1984/09/17 | 835 | 835 | 835 | 835 | 12,000 |
| 1984/09/14 | 825 | 840 | 825 | 825 | 36,000 |
| 1984/09/13 | 830 | 840 | 820 | 830 | 49,000 |
| 1984/09/12 | 830 | 830 | 830 | 830 | 64,000 |
| 1984/09/11 | 835 | 835 | 830 | 835 | 43,000 |
| 1984/09/10 | 830 | 835 | 830 | 835 | 20,000 |
| 1984/09/07 | 830 | 830 | 825 | 830 | 10,000 |
| 1984/09/06 | 830 | 840 | 830 | 830 | 15,000 |
| 1984/09/05 | 830 | 845 | 830 | 845 | 45,000 |
| 1984/09/04 | 825 | 840 | 820 | 840 | 24,000 |
| 1984/09/03 | 830 | 830 | 820 | 825 | 21,000 |
| 1984/09/01 | 830 | 830 | 830 | 830 | 18,000 |
| 1984/08/31 | 823 | 830 | 813 | 830 | 306,000 |
| 1984/08/30 | 805 | 840 | 805 | 840 | 37,000 |
| 1984/08/29 | 795 | 815 | 795 | 815 | 16,000 |
| 1984/08/27 | 815 | 815 | 795 | 800 | 14,000 |
| 1984/08/25 | 815 | 830 | 815 | 830 | 6,000 |
| 1984/08/24 | 815 | 830 | 815 | 830 | 15,000 |
| 1984/08/23 | 815 | 840 | 795 | 840 | 28,000 |
| 1984/08/22 | 815 | 825 | 810 | 815 | 47,000 |
| 1984/08/21 | 825 | 825 | 820 | 820 | 4,000 |
| 1984/08/20 | 830 | 830 | 820 | 820 | 46,000 |
| 1984/08/18 | 830 | 840 | 825 | 840 | 9,000 |
| 1984/08/17 | 825 | 838 | 815 | 838 | 13,000 |
| 1984/08/16 | 845 | 845 | 820 | 820 | 29,000 |
| 1984/08/15 | 855 | 855 | 855 | 855 | 1,000 |
| 1984/08/14 | 855 | 855 | 840 | 840 | 4,000 |
| 1984/08/10 | 860 | 874 | 855 | 870 | 117,000 |
| 1984/08/09 | 873 | 873 | 865 | 870 | 26,000 |
| 1984/08/08 | 860 | 880 | 860 | 868 | 126,000 |
| 1984/08/07 | 860 | 868 | 855 | 868 | 232,000 |
| 1984/08/06 | 865 | 865 | 855 | 855 | 29,000 |
| 1984/08/04 | 845 | 860 | 845 | 860 | 13,000 |
| 1984/08/03 | 848 | 850 | 845 | 850 | 46,000 |
| 1984/08/02 | 856 | 856 | 850 | 855 | 39,000 |
| 1984/08/01 | 850 | 855 | 845 | 855 | 32,000 |
| 1984/07/31 | 855 | 855 | 855 | 855 | 23,000 |
| 1984/07/30 | 865 | 865 | 860 | 860 | 26,000 |
| 1984/07/28 | 850 | 880 | 845 | 865 | 226,000 |
| 1984/07/27 | 858 | 860 | 853 | 853 | 23,000 |
| 1984/07/26 | 832 | 858 | 832 | 858 | 48,000 |
| 1984/07/25 | 830 | 835 | 820 | 835 | 65,000 |
| 1984/07/24 | 830 | 830 | 830 | 830 | 26,000 |
| 1984/07/23 | 835 | 836 | 835 | 835 | 19,000 |
| 1984/07/21 | 835 | 835 | 835 | 835 | 2,000 |
| 1984/07/20 | 840 | 840 | 835 | 835 | 11,000 |
| 1984/07/19 | 845 | 845 | 835 | 840 | 20,000 |
| 1984/07/18 | 835 | 840 | 830 | 840 | 14,000 |
| 1984/07/17 | 835 | 845 | 835 | 840 | 51,000 |
| 1984/07/16 | 855 | 855 | 840 | 840 | 165,000 |
| 1984/07/13 | 855 | 860 | 840 | 860 | 240,000 |
| 1984/07/12 | 852 | 860 | 852 | 855 | 34,000 |
| 1984/07/11 | 844 | 857 | 840 | 855 | 99,000 |
| 1984/07/10 | 842 | 850 | 830 | 850 | 42,000 |
| 1984/07/09 | 842 | 850 | 840 | 845 | 12,000 |
| 1984/07/07 | 853 | 855 | 850 | 855 | 64,000 |
| 1984/07/06 | 845 | 863 | 845 | 858 | 71,000 |
| 1984/07/05 | 840 | 859 | 836 | 855 | 127,000 |
| 1984/07/04 | 825 | 840 | 813 | 840 | 104,000 |
| 1984/07/03 | 835 | 835 | 815 | 835 | 116,000 |
| 1984/07/02 | 830 | 830 | 830 | 830 | 1,000 |
| 1984/06/30 | 810 | 827 | 810 | 825 | 42,000 |
| 1984/06/29 | 807 | 818 | 797 | 815 | 74,000 |
| 1984/06/28 | 812 | 812 | 812 | 812 | 43,000 |
| 1984/06/27 | 860 | 860 | 850 | 850 | 68,000 |
| 1984/06/26 | 850 | 860 | 845 | 850 | 63,000 |
| 1984/06/25 | 873 | 873 | 845 | 858 | 19,000 |
| 1984/06/23 | 857 | 879 | 857 | 879 | 121,000 |
| 1984/06/22 | 857 | 875 | 845 | 875 | 118,000 |
| 1984/06/21 | 879 | 879 | 860 | 860 | 116,000 |
| 1984/06/20 | 880 | 880 | 860 | 873 | 158,000 |
| 1984/06/19 | 885 | 915 | 873 | 880 | 1,827,001 |
| 1984/06/18 | 880 | 885 | 865 | 865 | 910,000 |
| 1984/06/16 | 840 | 890 | 840 | 880 | 814,000 |
| 1984/06/15 | 841 | 849 | 825 | 835 | 249,000 |
| 1984/06/14 | 853 | 853 | 831 | 840 | 354,000 |
| 1984/06/13 | 818 | 867 | 818 | 860 | 977,000 |
| 1984/06/12 | 816 | 825 | 800 | 823 | 319,000 |
| 1984/06/11 | 820 | 835 | 811 | 825 | 168,000 |
| 1984/06/08 | 800 | 845 | 800 | 830 | 1,790,001 |
| 1984/06/07 | 779 | 800 | 760 | 800 | 280,000 |
| 1984/06/06 | 780 | 785 | 760 | 777 | 219,000 |
| 1984/06/05 | 775 | 789 | 770 | 775 | 292,000 |
| 1984/06/04 | 783 | 803 | 760 | 775 | 529,000 |
| 1984/06/02 | 790 | 790 | 750 | 780 | 269,000 |
| 1984/06/01 | 718 | 810 | 718 | 795 | 1,382,000 |
| 1984/05/31 | 710 | 718 | 697 | 718 | 102,000 |
| 1984/05/30 | 704 | 726 | 704 | 720 | 87,000 |
| 1984/05/29 | 700 | 710 | 685 | 710 | 64,000 |
| 1984/05/28 | 700 | 700 | 685 | 699 | 50,000 |
| 1984/05/26 | 701 | 720 | 700 | 705 | 70,000 |
| 1984/05/25 | 710 | 719 | 700 | 703 | 85,000 |
| 1984/05/24 | 702 | 730 | 700 | 721 | 188,000 |
| 1984/05/23 | 725 | 725 | 703 | 712 | 182,000 |
| 1984/05/22 | 750 | 750 | 715 | 735 | 171,000 |
| 1984/05/21 | 727 | 760 | 725 | 760 | 141,000 |
| 1984/05/19 | 743 | 749 | 727 | 740 | 71,000 |
| 1984/05/18 | 750 | 770 | 749 | 750 | 229,000 |
| 1984/05/17 | 757 | 780 | 746 | 773 | 575,000 |
| 1984/05/16 | 739 | 758 | 717 | 758 | 251,000 |
| 1984/05/15 | 726 | 773 | 726 | 733 | 751,000 |
| 1984/05/14 | 728 | 730 | 706 | 723 | 474,000 |
| 1984/05/11 | 700 | 755 | 697 | 713 | 1,043,000 |
| 1984/05/10 | 703 | 724 | 675 | 711 | 1,652,000 |
| 1984/05/09 | 594 | 699 | 590 | 699 | 1,727,001 |
| 1984/05/08 | 598 | 600 | 590 | 599 | 194,000 |
| 1984/05/07 | 595 | 606 | 580 | 590 | 303,000 |
| 1984/05/04 | 589 | 629 | 585 | 598 | 840,000 |
| 1984/05/02 | 550 | 613 | 548 | 596 | 1,431,000 |
| 1984/05/01 | 510 | 578 | 510 | 571 | 1,160,000 |
| 1984/04/28 | 495 | 513 | 495 | 504 | 249,000 |
| 1984/04/27 | 490 | 505 | 475 | 490 | 812,000 |
| 1984/04/26 | 450 | 490 | 450 | 490 | 441,000 |
| 1984/04/25 | 450 | 458 | 450 | 455 | 18,000 |
| 1984/04/24 | 450 | 458 | 450 | 458 | 29,000 |
| 1984/04/23 | 435 | 445 | 435 | 435 | 18,000 |
| 1984/04/21 | 440 | 453 | 440 | 440 | 9,000 |
| 1984/04/20 | 460 | 460 | 445 | 455 | 45,000 |
| 1984/04/19 | 460 | 460 | 457 | 457 | 70,000 |
| 1984/04/18 | 462 | 467 | 462 | 464 | 61,000 |
| 1984/04/17 | 464 | 470 | 458 | 462 | 276,000 |
| 1984/04/16 | 445 | 466 | 435 | 465 | 189,000 |
| 1984/04/13 | 450 | 455 | 435 | 445 | 57,000 |
| 1984/04/12 | 450 | 472 | 450 | 450 | 548,000 |
| 1984/04/11 | 426 | 456 | 426 | 456 | 477,000 |
| 1984/04/10 | 426 | 427 | 417 | 426 | 96,000 |
| 1984/04/09 | 426 | 426 | 420 | 426 | 19,000 |
| 1984/04/07 | 426 | 426 | 426 | 426 | 2,000 |
| 1984/04/06 | 426 | 427 | 421 | 427 | 50,000 |
| 1984/04/05 | 426 | 426 | 426 | 426 | 20,000 |
| 1984/04/04 | 426 | 430 | 413 | 426 | 33,000 |
| 1984/04/03 | 426 | 428 | 415 | 426 | 55,000 |
| 1984/04/02 | 440 | 440 | 426 | 430 | 44,000 |
| 1984/03/31 | 440 | 440 | 437 | 440 | 7,000 |
| 1984/03/30 | 440 | 450 | 437 | 444 | 46,000 |
| 1984/03/29 | 429 | 430 | 428 | 430 | 43,000 |
| 1984/03/28 | 426 | 428 | 420 | 426 | 39,000 |
| 1984/03/27 | 426 | 426 | 423 | 426 | 17,000 |
| 1984/03/26 | 426 | 430 | 423 | 426 | 17,000 |
| 1984/03/24 | 430 | 430 | 426 | 426 | 7,000 |
| 1984/03/23 | 418 | 430 | 418 | 426 | 41,000 |
| 1984/03/22 | 428 | 428 | 426 | 426 | 4,000 |
| 1984/03/21 | 429 | 430 | 425 | 426 | 24,000 |
| 1984/03/19 | 429 | 429 | 429 | 429 | 24,000 |
| 1984/03/17 | 430 | 435 | 429 | 435 | 28,000 |
| 1984/03/16 | 425 | 429 | 423 | 429 | 23,000 |
| 1984/03/15 | 430 | 430 | 420 | 430 | 43,000 |
| 1984/03/14 | 430 | 430 | 418 | 430 | 6,000 |
| 1984/03/13 | 440 | 440 | 425 | 430 | 32,000 |
| 1984/03/12 | 440 | 450 | 438 | 440 | 44,000 |
| 1984/03/09 | 435 | 440 | 435 | 440 | 7,000 |
| 1984/03/08 | 430 | 435 | 430 | 435 | 9,000 |
| 1984/03/07 | 441 | 441 | 426 | 426 | 63,000 |
| 1984/03/06 | 441 | 441 | 437 | 441 | 61,000 |
| 1984/03/05 | 450 | 450 | 436 | 436 | 12,000 |
| 1984/03/03 | 437 | 440 | 435 | 436 | 27,000 |
| 1984/03/02 | 435 | 435 | 434 | 434 | 9,000 |
| 1984/03/01 | 430 | 440 | 429 | 429 | 26,000 |
| 1984/02/29 | 450 | 450 | 437 | 440 | 16,000 |
| 1984/02/28 | 454 | 460 | 448 | 448 | 38,000 |
| 1984/02/27 | 465 | 465 | 457 | 463 | 58,000 |
| 1984/02/25 | 446 | 460 | 446 | 460 | 38,000 |
| 1984/02/24 | 446 | 450 | 437 | 450 | 45,000 |
| 1984/02/23 | 445 | 445 | 435 | 445 | 47,000 |
| 1984/02/22 | 433 | 433 | 428 | 431 | 17,000 |
| 1984/02/21 | 445 | 445 | 428 | 428 | 22,000 |
| 1984/02/20 | 444 | 446 | 440 | 440 | 14,000 |
| 1984/02/18 | 439 | 440 | 439 | 440 | 13,000 |
| 1984/02/17 | 444 | 444 | 439 | 439 | 24,000 |
| 1984/02/16 | 450 | 450 | 435 | 435 | 28,000 |
| 1984/02/15 | 446 | 460 | 446 | 446 | 20,000 |
| 1984/02/14 | 450 | 470 | 445 | 445 | 69,000 |
| 1984/02/13 | 479 | 479 | 455 | 455 | 91,000 |
| 1984/02/10 | 486 | 490 | 475 | 483 | 573,000 |
| 1984/02/09 | 449 | 483 | 445 | 479 | 324,000 |
| 1984/02/08 | 430 | 450 | 430 | 450 | 76,000 |
| 1984/02/07 | 430 | 430 | 428 | 430 | 18,000 |
| 1984/02/06 | 430 | 435 | 430 | 435 | 27,000 |
| 1984/02/04 | 430 | 433 | 430 | 433 | 31,000 |
| 1984/02/03 | 430 | 435 | 425 | 435 | 30,000 |
| 1984/02/02 | 436 | 436 | 428 | 435 | 33,000 |
| 1984/02/01 | 440 | 440 | 430 | 436 | 23,000 |
| 1984/01/31 | 442 | 445 | 439 | 440 | 25,000 |
| 1984/01/30 | 445 | 450 | 442 | 442 | 10,000 |
| 1984/01/28 | 440 | 445 | 440 | 445 | 12,000 |
| 1984/01/27 | 448 | 448 | 441 | 441 | 15,000 |
| 1984/01/27 | 1 -> 1.10 分割 | ||||
| 1984/01/26 | 480 | 480 | 469 | 477 | 84,000 |
| 1984/01/25 | 470 | 480 | 470 | 480 | 46,000 |
| 1984/01/24 | 478 | 480 | 458 | 480 | 63,000 |
| 1984/01/23 | 482 | 484 | 482 | 482 | 96,000 |
| 1984/01/21 | 484 | 484 | 482 | 482 | 32,000 |
| 1984/01/20 | 482 | 483 | 482 | 483 | 69,000 |
| 1984/01/19 | 483 | 484 | 482 | 482 | 54,000 |
| 1984/01/18 | 482 | 482 | 482 | 482 | 110,000 |
| 1984/01/17 | 482 | 487 | 482 | 483 | 46,000 |
| 1984/01/13 | 482 | 487 | 482 | 485 | 68,000 |
| 1984/01/12 | 482 | 484 | 482 | 483 | 73,000 |
| 1984/01/11 | 487 | 490 | 482 | 482 | 195,000 |
| 1984/01/10 | 485 | 494 | 480 | 492 | 114,000 |
| 1984/01/09 | 490 | 495 | 476 | 485 | 28,000 |
| 1984/01/07 | 473 | 495 | 471 | 495 | 123,000 |
| 1984/01/06 | 475 | 486 | 474 | 476 | 59,000 |
| 1984/01/05 | 490 | 490 | 475 | 475 | 75,000 |
| 1984/01/04 | 499 | 504 | 488 | 488 | 87,000 |